Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 8,038,100 | 19,500 | 0.3 |
11
12.10
11.20
|
2 tháng
(2024-07-22) |
-0.30 | -2.61% | 11,922,700 | -31,400 | -0.3 |
11
12.10
11.20
|
3 tháng
(2024-06-21) |
-0.80 | -6.67% | 17,603,800 | 13,700 | 0.3 |
11
12.10
11.20
|
6 tháng
(2024-03-25) |
-1.90 | -14.50% | 33,987,468 | -28,753 | -0.2 |
11
13.20
11.20
|
12 tháng
(2023-09-25) |
0.90 | 8.74% | 51,218,007 | -1,899 | -0.1 |
8.20
13.30
11.20
|
24 tháng
(2022-09-30) |
0.47 | 4.35% | 136,459,473 | 27,944 | 0.4 |
8.20
19.65
11.20
|
36 tháng
(2021-10-05) |
4.49 | 66.89% | 172,239,631 | -296,531 | -3.7 |
6.71
19.65
11.20
|
60 tháng
(2019-10-16) |
8.22 | 275.88% | 190,387,258 | -270,851 | -3.5 |
2.40
19.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.57
|
3,600 | 3.52 | 3.62 | 3.57 | 0 | 0 | 0 | |
04/07/2011 |
3.52
|
100 | 3.42 | 3.52 | 3.52 | 0 | 0 | 0 | |
01/07/2011 |
3.42
|
3,800 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
30/06/2011 |
3.42
|
7,900 | 3.42 | 3.47 | 3.23 | 0 | 0 | 0 | |
29/06/2011 |
3.42
|
10,200 | 3.42 | 3.47 | 3.28 | 0 | 0 | 0 | |
28/06/2011 |
3.42
|
4,100 | 3.52 | 3.62 | 3.42 | 0 | 0 | 0 | |
27/06/2011 |
3.52
|
10,300 | 3.57 | 3.67 | 3.37 | 0 | 0 | 0 | |
24/06/2011 |
3.57
|
17,200 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 | |
23/06/2011 |
3.62
|
500 | 3.57 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/06/2011 |
3.57
|
5,800 | 3.52 | 3.67 | 3.57 | 0 | 0 | 0 | |
21/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
21/06/2011 |
3.52
|
7,500 | 3.47 | 3.67 | 3.52 | 0 | 0 | 0 | |
20/06/2011 |
3.47
|
4,900 | 3.33 | 3.51 | 3.42 | 0 | 0 | 0 | |
17/06/2011 |
3.33
|
16,200 | 3.56 | 3.64 | 3.33 | 0 | 0 | 0 | |
16/06/2011 |
3.56
|
11,000 | 3.51 | 3.60 | 3.56 | 0 | 0 | 0 | |
15/06/2011 |
3.51
|
9,200 | 3.64 | 3.64 | 3.38 | 0 | 0 | 0 | |
14/06/2011 |
3.64
|
13,000 | 3.64 | 3.73 | 3.47 | 0 | 0 | 0 | |
13/06/2011 |
3.64
|
26,700 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 | |
10/06/2011 |
3.56
|
17,100 | 3.42 | 3.60 | 3.47 | 0 | 0 | 0 | |
09/06/2011 |
3.42
|
6,700 | 3.33 | 3.47 | 3.38 | 0 | 0 | 0 | |
08/06/2011 |
3.33
|
9,100 | 3.51 | 3.51 | 3.24 | 0 | 0 | 0 | |
07/06/2011 |
3.51
|
9,300 | 3.51 | 3.56 | 3.38 | 0 | 0 | 0 | |
06/06/2011 |
3.51
|
13,200 | 3.56 | 3.73 | 3.42 | 0 | 0 | 0 | |
03/06/2011 |
3.56
|
18,700 | 3.69 | 3.73 | 3.47 | 0 | 0 | 0 | |
02/06/2011 |
3.69
|
21,100 | 3.56 | 3.69 | 3.60 | 0 | 0 | 0 | |
01/06/2011 |
3.56
|
14,900 | 3.56 | 3.78 | 3.51 | 1,300 | 0 | 0.0 | |
31/05/2011 |
3.56
|
14,200 | 3.60 | 3.78 | 3.47 | 0 | 0 | 0 | |
30/05/2011 |
3.60
|
23,500 | 3.78 | 3.91 | 3.60 | 0 | 0 | 0 | |
27/05/2011 |
3.78
|
8,300 | 3.87 | 3.96 | 3.69 | 0 | 0 | 0 | |
26/05/2011 |
3.87
|
7,700 | 3.87 | 4.00 | 3.87 | 0 | 0 | 0 | |
25/05/2011 |
3.87
|
22,200 | 3.82 | 4.18 | 3.87 | 0 | 0 | 0 | |
24/05/2011 |
3.82
|
17,000 | 3.91 | 4.18 | 3.82 | 0 | 0 | 0 | |
23/05/2011 |
3.91
|
27,400 | 4.00 | 4.22 | 3.91 | 0 | 0 | 0 | |
20/05/2011 |
4.00
|
39,800 | 4.00 | 4.40 | 3.96 | 0 | 0 | 0 | |
19/05/2011 |
4.00
|
26,100 | 4.04 | 4.27 | 4.00 | 0 | 0 | 0 | |
18/05/2011 |
4.04
|
39,000 | 4.00 | 4.44 | 4.04 | 0 | 0 | 0 | |
17/05/2011 |
4.00
|
27,200 | 3.78 | 4.40 | 3.96 | 0 | 0 | 0 | |
16/05/2011 |
3.78
|
23,000 | 4.00 | 4.22 | 3.78 | 0 | 0 | 0 | |
13/05/2011 |
4.00
|
18,000 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
12/05/2011 |
4.00
|
15,500 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 | |
11/05/2011 |
4.00
|
24,900 | 4.04 | 4.27 | 4.00 | 0 | 0 | 0 | |
10/05/2011 |
4.04
|
25,600 | 4.27 | 4.27 | 4.04 | 0 | 0 | 0 | |
09/05/2011 |
4.27
|
21,100 | 4.27 | 4.31 | 4.27 | 0 | 0 | 0 | |
06/05/2011 |
4.27
|
10,500 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 | |
05/05/2011 |
4.27
|
18,700 | 4.58 | 4.58 | 4.27 | 0 | 0 | 0 | |
04/05/2011 |
4.58
|
20,500 | 4.27 | 4.58 | 4.44 | 0 | 0 | 0 | |
29/04/2011 |
4.27
|
37,600 | 4.31 | 4.58 | 4.27 | 0 | 0 | 0 | |
28/04/2011 |
4.31
|
33,000 | 4.31 | 4.71 | 4.31 | 0 | 0 | 0 | |
27/04/2011 |
4.31
|
30,500 | 4.31 | 4.67 | 4.31 | 0 | 0 | 0 | |
26/04/2011 |
4.31
|
20,900 | 4.40 | 4.67 | 4.31 | 0 | 0 | 0 | |
25/04/2011 |
4.40
|
30,400 | 4.44 | 4.62 | 4.40 | 0 | 0 | 0 | |
22/04/2011 |
4.44
|
27,400 | 4.49 | 4.76 | 4.44 | 0 | 0 | 0 | |
21/04/2011 |
4.49
|
23,900 | 4.53 | 4.80 | 4.49 | 0 | 0 | 0 | |
20/04/2011 |
4.53
|
37,100 | 4.49 | 4.80 | 4.40 | 0 | 0 | 0 | |
19/04/2011 |
4.49
|
40,200 | 4.44 | 4.84 | 4.49 | 0 | 0 | 0 | |
18/04/2011 |
4.44
|
55,400 | 4.36 | 4.84 | 4.44 | 0 | 0 | 0 | |
15/04/2011 |
4.36
|
28,400 | 4.53 | 4.67 | 4.36 | 0 | 0 | 0 | |
14/04/2011 |
4.53
|
14,800 | 4.58 | 4.71 | 4.53 | 0 | 0 | 0 | |
13/04/2011 |
4.58
|
25,600 | 4.53 | 4.76 | 4.58 | 0 | 0 | 0 | |
08/04/2011 |
4.53
|
36,100 | 4.53 | 4.76 | 4.53 | 0 | 0 | 0 | |
07/04/2011 |
4.53
|
37,900 | 4.76 | 4.84 | 4.53 | 0 | 0 | 0 | |
06/04/2011 |
4.76
|
36,700 | 4.67 | 4.80 | 4.58 | 0 | 0 | 0 | |
05/04/2011 |
4.67
|
25,600 | 4.58 | 4.89 | 4.49 | 0 | 0 | 0 | |
04/04/2011 |
4.58
|
40,800 | 4.58 | 5.07 | 4.58 | 0 | 0 | 0 | |
01/04/2011 |
4.58
|
35,700 | 4.49 | 4.84 | 4.58 | 0 | 0 | 0 | |
31/03/2011 |
4.49
|
34,900 | 4.27 | 4.76 | 4.44 | 0 | 0 | 0 | |
30/03/2011 |
4.27
|
26,800 | 4.22 | 4.53 | 4.27 | 0 | 0 | 0 | |
29/03/2011 |
4.22
|
35,800 | 4.49 | 4.53 | 4.22 | 0 | 0 | 0 | |
28/03/2011 |
4.49
|
60,900 | 4.49 | 4.62 | 4.49 | 0 | 0 | 0 | |
25/03/2011 |
4.49
|
56,100 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 | |
24/03/2011 |
4.44
|
68,000 | 4.22 | 4.44 | 4.27 | 0 | 0 | 0 | |
23/03/2011 |
4.22
|
44,300 | 4.18 | 4.27 | 4.13 | 0 | 0 | 0 | |
22/03/2011 |
4.18
|
8,900 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 | |
21/03/2011 |
4.22
|
10,800 | 4.18 | 4.22 | 4.13 | 0 | 0 | 0 | |
18/03/2011 |
4.18
|
19,300 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 | |
17/03/2011 |
4.18
|
3,600 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 | |
16/03/2011 |
4.18
|
12,000 | 4.00 | 4.22 | 3.96 | 0 | 0 | 0 | |
15/03/2011 |
4.00
|
5,900 | 4.04 | 4.27 | 4.00 | 0 | 0 | 0 | |
14/03/2011 |
4.04
|
14,700 | 4.27 | 4.53 | 4.04 | 0 | 0 | 0 | |
11/03/2011 |
4.27
|
23,000 | 4.18 | 4.40 | 4.18 | 0 | 0 | 0 | |
10/03/2011 |
4.18
|
15,700 | 4.04 | 4.18 | 4.09 | 0 | 1,300 | -0.0 | |
09/03/2011 |
4.04
|
8,500 | 3.91 | 4.13 | 4.04 | 0 | 0 | 0 | |
08/03/2011 |
3.91
|
30,200 | 4.09 | 4.22 | 3.91 | 0 | 0 | 0 | |
07/03/2011 |
4.09
|
39,200 | 4.13 | 4.40 | 4.00 | 0 | 0 | 0 | |
04/03/2011 |
4.13
|
24,700 | 4.04 | 4.31 | 4.00 | 0 | 0 | 0 | |
03/03/2011 |
4.04
|
10,500 | 4.09 | 4.40 | 4.04 | 0 | 0 | 0 | |
02/03/2011 |
4.09
|
15,700 | 4.22 | 4.44 | 4.09 | 0 | 0 | 0 | |
01/03/2011 |
4.22
|
18,600 | 4.36 | 4.36 | 4.09 | 0 | 200 | -0.0 | |
28/02/2011 |
4.36
|
8,600 | 4.22 | 4.36 | 4.27 | 0 | 0 | 0 | |
25/02/2011 |
4.22
|
23,100 | 4.13 | 4.31 | 4.18 | 0 | 0 | 0 | |
24/02/2011 |
4.13
|
11,000 | 4.04 | 4.31 | 4.04 | 0 | 0 | 0 | |
23/02/2011 |
4.04
|
16,600 | 4.00 | 4.31 | 4.04 | 0 | 0 | 0 | |
22/02/2011 |
4.00
|
44,800 | 4.27 | 4.53 | 4.00 | 0 | 0 | 0 | |
21/02/2011 |
4.27
|
12,400 | 4.53 | 4.53 | 4.27 | 0 | 0 | 0 | |
18/02/2011 |
4.53
|
9,300 | 4.53 | 4.71 | 4.49 | 0 | 0 | 0 | |
17/02/2011 |
4.53
|
13,400 | 4.71 | 4.76 | 4.53 | 0 | 0 | 0 | |
16/02/2011 |
4.71
|
4,500 | 4.76 | 4.80 | 4.71 | 0 | 0 | 0 | |
15/02/2011 |
4.76
|
1,600 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
14/02/2011 |
4.84
|
10,700 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 | |
11/02/2011 |
4.80
|
24,200 | 4.89 | 4.98 | 4.71 | 0 | 0 | 0 | |
10/02/2011 |
4.89
|
10,900 | 4.71 | 5.07 | 4.89 | 0 | 0 | 0 |